Central China Securities Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.630	2.730	2.630	2.690	2.619	55,474,005
2025-08-04	2.640	2.660	2.580	2.610	2.542	39,977,000
2025-08-01	2.750	2.770	2.620	2.640	2.571	60,226,000
2025-07-31	2.870	2.910	2.710	2.740	2.668	69,933,000
2025-07-30	2.930	2.930	2.810	2.880	2.804	68,852,000
2025-07-29	2.910	2.990	2.800	2.950	2.873	119,579,000
2025-07-28	2.970	3.050	2.900	2.930	2.853	99,043,000
2025-07-25	3.060	3.100	2.930	2.950	2.873	161,166,000
2025-07-24	2.810	3.060	2.800	3.030	2.951	316,478,000
2025-07-23	2.690	3.150	2.650	2.810	2.736	520,871,097
2025-07-22	2.810	2.810	2.630	2.680	2.610	100,479,000
2025-07-21	2.850	2.890	2.720	2.810	2.736	140,973,000
2025-07-18	2.830	2.940	2.770	2.790	2.717	155,589,000
2025-07-17	2.800	2.870	2.720	2.800	2.727	192,294,000
2025-07-16	2.620	2.850	2.580	2.770	2.697	310,418,000
2025-07-15	2.800	2.860	2.560	2.610	2.542	215,283,000
2025-07-14	2.960	3.070	2.700	2.750	2.678	522,820,500
2025-07-11	2.010	3.530	2.010	2.920	2.825	2,904,082,998
2025-07-10	1.920	2.020	1.900	1.980	1.916	83,408,000
2025-07-09	1.950	1.960	1.900	1.920	1.858	38,481,000
2025-07-08	1.860	1.950	1.840	1.950	1.887	51,092,000
2025-07-07	1.870	1.890	1.850	1.860	1.800	21,303,000
2025-07-04	1.850	1.950	1.820	1.870	1.809	67,368,000
2025-07-03	1.820	1.850	1.790	1.850	1.790	31,528,000
2025-07-02	1.830	1.840	1.770	1.810	1.751	34,850,640
2025-06-30	1.880	1.910	1.820	1.830	1.771	52,106,000
2025-06-27	1.910	2.080	1.860	1.880	1.819	154,450,000
2025-06-26	2.030	2.050	1.820	1.860	1.800	184,576,000
2025-06-25	1.730	2.090	1.730	1.990	1.925	332,531,000
2025-06-24	1.650	1.740	1.650	1.720	1.664	30,774,000
2025-06-23	1.590	1.650	1.580	1.630	1.577	7,633,000
2025-06-20	1.590	1.620	1.580	1.610	1.558	11,517,640
2025-06-19	1.650	1.650	1.570	1.600	1.548	12,013,000
2025-06-18	1.700	1.710	1.640	1.650	1.597	12,714,820
2025-06-17	1.680	1.730	1.670	1.710	1.655	18,673,000
2025-06-16	1.590	1.680	1.590	1.680	1.626	19,242,000
2025-06-13	1.630	1.650	1.590	1.590	1.538	17,636,000
2025-06-12	1.630	1.680	1.610	1.650	1.597	22,112,000
2025-06-11	1.570	1.640	1.550	1.620	1.568	24,282,000
2025-06-10	1.580	1.590	1.530	1.560	1.509	7,501,000
2025-06-09	1.540	1.590	1.540	1.580	1.529	13,401,000
2025-06-06	1.550	1.560	1.520	1.530	1.480	6,211,000
2025-06-05	1.540	1.570	1.530	1.550	1.500	12,831,000
2025-06-04	1.500	1.540	1.500	1.530	1.480	11,378,000
2025-06-03	1.480	1.520	1.480	1.490	1.442	6,598,000
2025-06-02	1.470	1.470	1.420	1.460	1.413	2,214,230
2025-05-30	1.500	1.500	1.480	1.500	1.451	3,740,230
2025-05-29	1.480	1.520	1.470	1.510	1.461	8,612,000
2025-05-28	1.490	1.500	1.460	1.460	1.413	4,400,000
2025-05-27	1.480	1.500	1.460	1.480	1.432	4,882,000
2025-05-26	1.490	1.520	1.480	1.490	1.442	4,620,000
2025-05-23	1.530	1.530	1.470	1.480	1.432	11,689,000
2025-05-22	1.540	1.540	1.510	1.520	1.471	4,260,000
2025-05-21	1.550	1.550	1.530	1.540	1.490	3,838,000
2025-05-20	1.540	1.550	1.520	1.540	1.490	5,453,000
2025-05-19	1.530	1.540	1.510	1.530	1.480	5,006,000
2025-05-16	1.550	1.550	1.520	1.530	1.480	8,547,000
2025-05-15	1.580	1.580	1.530	1.540	1.490	12,357,000
2025-05-14	1.520	1.620	1.500	1.570	1.519	27,558,000
2025-05-13	1.570	1.570	1.510	1.510	1.461	9,074,000

← NewerPage 6 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0139 HKD
2026-07-14	0.0253 HKD
2025-09-11	0.0088 HKD
2025-07-14	0.0186 HKD
2024-09-12	0.0070 HKD
2024-07-04	0.0150 HKD
2023-06-09	0.0078 HKD
2022-06-28	0.0250 HKD
2021-11-22	0.0207 HKD
2021-07-20	0.0204 HKD
2019-11-25	0.0223 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.